CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.24
-0.06
(-2.61%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-01) 		-0.28 -10.85% 15,866,200 -61,600 0
2.12
2.58
2.24
2 tháng
(2026-06-01) 		-0.39 -14.50% 44,919,400 -295,700 0
2.12
2.88
2.24
3 tháng
(2026-05-04) 		-0.43 -15.75% 61,615,800 -1,278,400 0
2.12
2.88
2.24
6 tháng
(2026-02-02) 		-1.10 -32.35% 170,508,300 -1,423,900 3.5
2.12
3.40
2.24
12 tháng
(2025-08-05) 		-1.03 -30.93% 534,686,400 -6,277,100 -11.6
2.12
3.56
2.24
24 tháng
(2024-08-12) 		0.46 25% 1,067,219,500 14,387,240 22.2
1.66
3.72
2.24
36 tháng
(2023-08-16) 		-1.08 -31.95% 1,623,281,000 13,986,340 21.3
1.62
3.72
2.24
60 tháng
(2021-08-26) 		-0.66 -22.30% 4,064,557,000 12,275,469 3.8
1.45
10.50
2.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2024
1.97
 1,019,600 1.95 1.97 1.95 0 0 0
17/12/2024
1.95
 509,600 1.91 1.96 1.91 0 12,000 -0.0
16/12/2024
1.91
 304,300 1.94 1.94 1.90 0 300 -0.0
13/12/2024
1.92
 695,100 1.94 1.95 1.92 15,800 0 0.0
12/12/2024
1.94
 695,700 1.92 1.95 1.92 0 3,500 -0.0
11/12/2024
1.92
 580,200 1.94 1.95 1.91 0 15,800 -0.0
10/12/2024
1.90
 1,565,200 1.94 1.97 1.90 1,900 11,900 -0.0
09/12/2024
1.94
 1,360,500 1.91 1.98 1.91 12,700 2,900 0.0
06/12/2024
1.91
 445,800 1.91 1.92 1.90 0 0 0
05/12/2024
1.91
 781,400 1.88 1.93 1.88 0 0 0
04/12/2024
1.90
 650,900 1.88 1.94 1.88 7,500 24,900 -0.0
03/12/2024
1.88
 583,300 1.90 1.95 1.88 600 0 0.0
02/12/2024
1.91
 232,400 1.90 1.95 1.90 0 600 -0.0
29/11/2024
1.91
 801,200 1.95 1.95 1.88 65,100 700 0.1
28/11/2024
1.95
 405,300 1.94 1.97 1.94 8,300 2,500 0.0
27/11/2024
1.94
 336,600 1.93 1.95 1.92 6,200 2,500 0.0
26/11/2024
1.94
 222,200 1.96 1.96 1.93 0 1,400 -0.0
25/11/2024
1.97
 1,265,300 1.90 2 1.90 29,500 13,500 0.0
22/11/2024
1.90
 848,200 1.87 1.95 1.87 1,200 66,800 -0.1
21/11/2024
1.87
 398,100 1.87 1.89 1.84 22,700 24,600 -0.0
20/11/2024
1.84
 555,700 1.82 1.88 1.82 19,300 12,600 0.0
19/11/2024
1.85
 475,500 1.86 1.89 1.85 500 0 0.0
18/11/2024
1.86
 847,400 1.80 1.89 1.80 49,800 0 0.1
15/11/2024
1.80
 1,693,100 1.87 1.87 1.76 54,500 0 0.1
14/11/2024
1.87
 1,077,500 1.90 1.95 1.86 100 0 0.0
13/11/2024
1.94
 728,300 1.94 1.97 1.88 0 0 0
12/11/2024
1.94
 929,600 2 2.02 1.94 0 100 -0.0
11/11/2024
1.98
 1,903,700 1.95 2.03 1.94 0 6,200 -0.0
08/11/2024
1.95
 1,947,500 1.93 2.02 1.93 0 95,500 -0.2
07/11/2024
1.93
 774,900 1.94 1.97 1.91 900 10,500 -0.0
06/11/2024
1.93
 1,498,700 1.91 1.97 1.89 0 0 0
05/11/2024
1.91
 635,500 1.92 1.94 1.89 100 100 0
04/11/2024
1.94
 914,300 1.85 1.97 1.85 15,300 500 0.0
01/11/2024
1.85
 2,114,900 1.92 1.93 1.85 44,800 0 0.1
31/10/2024
1.93
 1,374,300 2 2.03 1.90 52,200 0 0.1
30/10/2024
2.03
 4,311,600 2.17 2.17 2.01 24,000 169,600 -0.3
29/10/2024
2.03
 3,822,700 2.03 2.03 2.03 0 300 -0.0
28/10/2024
1.90
 883,300 1.92 1.94 1.90 500 200 0.0
25/10/2024
1.90
 811,700 1.85 1.90 1.84 7,100 600 0.0
24/10/2024
1.85
 616,500 1.82 1.86 1.81 0 0 0
23/10/2024
1.83
 558,300 1.84 1.84 1.81 1,900 2,000 -0.0
22/10/2024
1.83
 793,100 1.82 1.84 1.81 65,900 10,000 0.1
21/10/2024
1.81
 300,500 1.80 1.82 1.79 300 0 0.0
18/10/2024
1.80
 339,900 1.80 1.81 1.79 2,200 39,100 -0.1
17/10/2024
1.80
 327,400 1.80 1.80 1.77 23,600 0 0.0
16/10/2024
1.80
 300,000 1.80 1.81 1.79 0 2,900 -0.0
15/10/2024
1.80
 770,900 1.81 1.84 1.78 0 1,000 -0.0
14/10/2024
1.82
 541,400 1.79 1.85 1.79 200 35,000 -0.1
11/10/2024
1.82
 814,300 1.83 1.83 1.79 0 0 0
10/10/2024
1.83
 524,600 1.83 1.85 1.82 0 10,600 -0.0
09/10/2024
1.82
 562,300 1.80 1.83 1.80 300 3,600 -0.0
08/10/2024
1.80
 1,420,800 1.80 1.83 1.79 18,800 500 0.0
07/10/2024
1.77
 843,000 1.75 1.79 1.75 31,300 0 0.1
04/10/2024
1.78
 2,551,300 1.78 1.85 1.73 58,100 4,700 0.1
03/10/2024
1.85
 1,339,900 1.99 1.99 1.83 39,700 36,200 0.0
02/10/2024
1.94
 1,551,800 1.96 1.98 1.92 0 19,900 -0.0
01/10/2024
1.96
 1,736,700 1.93 2 1.92 0 4,800 -0.0
30/09/2024
1.88
 1,570,300 1.94 1.94 1.86 0 33,300 -0.1
27/09/2024
1.82
 1,210,600 1.83 1.85 1.81 0 0 0
26/09/2024
1.81
 1,321,200 1.80 1.83 1.80 900 0 0.0
25/09/2024
1.79
 1,350,100 1.78 1.84 1.78 29,800 2,300 0.0
24/09/2024
1.77
 2,173,000 1.72 1.82 1.70 16,200 23,100 -0.0
23/09/2024
1.72
 1,024,400 1.70 1.73 1.70 300 0 0.0
20/09/2024
1.70
 1,196,400 1.70 1.73 1.69 0 38,200 -0.1
19/09/2024
1.70
 1,186,600 1.68 1.74 1.68 0 0 0
18/09/2024
1.66
 5,841,000 1.78 1.80 1.66 61,800 11,500 0.1
17/09/2024
1.78
 760,200 1.77 1.84 1.74 59,800 200 0.1
16/09/2024
1.84
 942,300 1.86 1.86 1.81 400 17,600 -0.0
13/09/2024
1.82
 542,400 1.85 1.89 1.81 600 4,600 -0.0
12/09/2024
1.85
 786,000 1.76 1.88 1.76 11,300 7,500 0.0
11/09/2024
1.76
 618,900 1.80 1.80 1.64 0 38,200 -0.1
10/09/2024
1.76
 439,800 1.79 1.82 1.75 200 13,000 -0.0
09/09/2024
1.78
 526,800 1.70 1.80 1.70 0 0 0
06/09/2024
1.80
 765,900 1.83 1.84 1.80 600 35,600 -0.1
05/09/2024
1.83
 765,400 1.86 1.89 1.83 5,600 19,300 -0.0
04/09/2024
1.87
 330,600 1.88 1.89 1.84 0 26,900 -0.1
30/08/2024
1.88
 520,100 1.88 1.90 1.87 0 25,900 -0.0
29/08/2024
1.88
 393,100 1.88 1.92 1.86 0 18,200 -0.0
28/08/2024
1.88
 1,143,200 1.85 1.94 1.85 85,100 0 0.2
27/08/2024
1.95
 661,900 1.99 1.99 1.95 0 11,300 -0.0
26/08/2024
1.97
 623,900 1.99 2 1.96 90,200 14,700 0.1
23/08/2024
1.96
 672,200 1.96 2.01 1.96 18,900 66,600 -0.1
22/08/2024
1.96
 758,300 1.98 2 1.95 0 35,500 -0.1
21/08/2024
1.99
 823,000 2.01 2.05 1.98 11,200 19,300 -0.0
20/08/2024
2.02
 949,600 1.97 2.05 1.95 125,300 3,200 0.2
19/08/2024
1.97
 727,400 2.05 2.06 1.97 17,500 26,200 -0.0
16/08/2024
2.01
 1,745,600 2.03 2.04 1.95 112,600 42,600 0.1
15/08/2024
2
 691,400 1.95 2.09 1.95 800 39,800 -0.1
14/08/2024
2.04
 2,277,900 1.94 2.09 1.89 306,300 4,300 0.6
13/08/2024
1.96
 2,222,600 1.88 1.96 1.81 134,200 200 0.3
12/08/2024
1.84
 795,900 1.92 1.92 1.82 39,700 0 0.1
09/08/2024
1.93
 5,547,900 2.10 2.10 1.91 4,300 93,700 -0.2
08/08/2024
1.97
 669,600 1.97 1.97 1.97 0 300 -0.0
07/08/2024
1.85
 362,300 1.85 1.85 1.85 0 0 0
06/08/2024
1.73
 1,427,700 1.63 1.73 1.63 77,500 0 0.1
05/08/2024
1.62
 908,900 1.72 1.73 1.60 6,900 20,200 -0.0
02/08/2024
1.72
 1,631,500 1.70 1.73 1.65 12,600 58,100 -0.1
01/08/2024
1.70
 727,000 1.77 1.77 1.67 0 0 0
31/07/2024
1.73
 1,519,400 1.64 1.73 1.64 4,800 0 0.0
30/07/2024
1.62
 1,082,900 1.60 1.67 1.60 0 90,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |